USVN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	47.33	47.45	47.33	47.43	47.43	0.53%	2,023
Feb 20, 2025	47.18	47.18	47.18	47.18	47.18	0.16%	133
Feb 19, 2025	47.01	47.10	47.01	47.10	47.10	0.16%	224
Feb 18, 2025	47.10	47.10	47.02	47.02	47.02	-0.44%	1,005
Feb 14, 2025	47.22	47.23	47.22	47.23	47.23	0.38%	235
Feb 13, 2025	47.04	47.09	47.01	47.05	47.05	0.58%	4,017
Feb 12, 2025	46.78	46.78	46.78	46.78	46.78	-0.59%	296
Feb 11, 2025	47.09	47.09	47.06	47.06	47.06	-0.17%	207
Feb 10, 2025	47.15	47.15	47.14	47.14	47.14	-0.04%	165
Feb 7, 2025	47.13	47.16	47.13	47.16	47.16	-0.29%	372
Feb 6, 2025	47.30	47.30	47.30	47.30	47.30	-0.11%	198
Feb 5, 2025	47.37	47.37	47.35	47.35	47.35	0.47%	130
Feb 4, 2025	47.11	47.13	47.11	47.13	47.13	0.22%	204
Feb 3, 2025	47.11	47.18	47.03	47.03	47.03	-0.31%	532
Jan 31, 2025	47.28	47.28	47.17	47.17	47.00	-0.17%	1,812
Jan 30, 2025	47.28	47.28	47.25	47.25	47.08	0.16%	408
Jan 29, 2025	47.17	47.17	47.17	47.17	47.00	-0.09%	187
Jan 28, 2025	47.22	47.22	47.22	47.22	47.05	-	147
Jan 27, 2025	47.19	47.22	47.19	47.22	47.05	0.58%	2,560
Jan 24, 2025	46.90	46.95	46.90	46.95	46.78	0.21%	1,656
Jan 23, 2025	46.85	46.85	46.85	46.85	46.68	-0.17%	23
Jan 22, 2025	46.93	46.93	46.93	46.93	46.76	-0.28%	106
Jan 21, 2025	47.06	47.06	47.06	47.06	46.89	0.30%	79
Jan 17, 2025	46.92	46.92	46.92	46.92	46.75	-0.06%	127
Jan 16, 2025	46.95	46.95	46.95	46.95	46.78	0.30%	2
Jan 15, 2025	46.78	46.81	46.78	46.81	46.64	0.91%	654
Jan 14, 2025	46.39	46.39	46.39	46.39	46.22	0.04%	112
Jan 13, 2025	46.41	46.41	46.36	46.37	46.20	-0.13%	441
Jan 10, 2025	46.41	46.43	46.41	46.43	46.26	-0.66%	110
Jan 8, 2025	46.74	46.74	46.74	46.74	46.57	0.08%	136
Jan 7, 2025	46.73	46.73	46.70	46.70	46.53	-0.31%	336
Jan 6, 2025	46.81	46.84	46.80	46.84	46.67	-0.06%	1,059
Jan 3, 2025	46.87	46.87	46.87	46.87	46.70	-0.15%	54
Jan 2, 2025	46.89	46.94	46.89	46.94	46.77	0.07%	298
Dec 31, 2024	46.91	46.91	46.91	46.91	46.74	-0.18%	95
Dec 30, 2024	46.97	46.99	46.96	46.99	46.82	0.19%	751
Dec 27, 2024	46.90	46.90	46.90	46.90	46.58	-0.17%	34
Dec 26, 2024	46.98	46.98	46.98	46.98	46.66	0.12%	90
Dec 24, 2024	46.93	46.93	46.93	46.93	46.60	0.03%	18
Dec 23, 2024	46.91	46.91	46.91	46.91	46.59	-0.38%	79
Dec 20, 2024	47.20	47.20	47.09	47.09	46.76	0.32%	5,896
Dec 19, 2024	46.97	46.97	46.94	46.94	46.62	-0.32%	201
Dec 18, 2024	47.44	47.44	47.09	47.09	46.76	-0.73%	434
Dec 17, 2024	47.43	47.44	47.43	47.44	47.11	0.01%	2,930
Dec 16, 2024	47.41	47.43	47.41	47.43	47.10	-0.01%	324
Dec 13, 2024	47.42	47.44	47.42	47.44	47.11	-0.34%	4,985
Dec 12, 2024	47.70	47.70	47.60	47.60	47.27	-0.34%	3,034
Dec 11, 2024	47.76	47.76	47.76	47.76	47.43	-0.22%	54
Dec 10, 2024	47.87	47.88	47.86	47.86	47.53	-0.18%	570
Dec 9, 2024	47.95	47.95	47.95	47.95	47.61	-0.28%	111
Dec 6, 2024	48.08	48.08	48.08	48.08	47.75	0.30%	46
Dec 5, 2024	47.83	47.94	47.83	47.94	47.60	0.01%	1,939
Dec 4, 2024	47.74	47.93	47.74	47.93	47.60	0.25%	188
Dec 3, 2024	47.81	47.81	47.81	47.81	47.48	-0.20%	145
Dec 2, 2024	47.85	47.95	47.85	47.91	47.57	-0.36%	3,539
Nov 29, 2024	48.08	48.08	48.08	48.08	47.59	0.39%	6
Nov 27, 2024	47.89	47.89	47.89	47.89	47.40	0.30%	119
Nov 26, 2024	47.71	47.75	47.71	47.75	47.26	-0.13%	253
Nov 25, 2024	47.81	47.81	47.81	47.81	47.32	0.85%	29
Nov 22, 2024	47.41	47.41	47.41	47.41	46.93	0.08%	17
Nov 21, 2024	47.35	47.37	47.35	47.37	46.89	-0.06%	164
Nov 20, 2024	47.40	47.40	47.40	47.40	46.92	-0.12%	144
Nov 19, 2024	47.46	47.46	47.46	47.46	46.97	0.16%	103
Nov 18, 2024	47.39	47.39	47.38	47.38	46.90	0.16%	154
Nov 15, 2024	47.30	47.30	47.30	47.30	46.82	0.15%	44
Nov 14, 2024	47.38	47.38	47.23	47.23	46.75	-0.13%	924
Nov 13, 2024	47.29	47.29	47.29	47.29	46.81	0.08%	72
Nov 12, 2024	47.25	47.25	47.25	47.25	46.77	-0.52%	140
Nov 11, 2024	47.50	47.50	47.50	47.50	47.02	-0.29%	98
Nov 8, 2024	47.64	47.64	47.64	47.64	47.15	0.06%	4
Nov 7, 2024	47.61	47.61	47.61	47.61	47.12	0.81%	9
Nov 6, 2024	47.23	47.23	47.23	47.23	46.75	-0.88%	33
Nov 5, 2024	47.50	47.64	47.50	47.64	47.16	-	711
Nov 4, 2024	47.65	47.65	47.65	47.65	47.16	0.46%	41
Nov 1, 2024	47.43	47.43	47.43	47.43	46.94	-0.74%	133
Oct 31, 2024	47.78	47.78	47.78	47.78	47.15	-0.09%	105
Oct 30, 2024	47.82	47.82	47.82	47.82	47.19	-0.20%	79
Oct 29, 2024	47.72	47.92	47.72	47.92	47.29	0.05%	1,436
Oct 28, 2024	47.89	47.89	47.89	47.89	47.26	-0.19%	117
Oct 25, 2024	48.07	48.07	47.98	47.98	47.35	-0.20%	420
Oct 24, 2024	48.08	48.08	48.08	48.08	47.45	0.15%	12
Oct 23, 2024	48.00	48.00	48.00	48.00	47.38	-0.21%	100
Oct 22, 2024	48.10	48.11	48.10	48.11	47.48	-0.11%	675
Oct 21, 2024	48.31	48.31	48.16	48.16	47.53	-0.62%	2,812
Oct 18, 2024	48.46	48.46	48.46	48.46	47.83	0.14%	38
Oct 17, 2024	48.38	48.39	48.38	48.39	47.76	-0.40%	2,363
Oct 16, 2024	48.59	48.59	48.59	48.59	47.95	0.07%	3
Oct 15, 2024	48.53	48.55	48.53	48.55	47.91	0.47%	289
Oct 14, 2024	48.33	48.33	48.33	48.33	47.69	-0.19%	172
Oct 11, 2024	48.46	48.46	48.42	48.42	47.78	0.01%	127
Oct 10, 2024	48.41	48.41	48.41	48.41	47.78	0.04%	115
Oct 9, 2024	48.39	48.39	48.39	48.39	47.76	-0.35%	3,959
Oct 8, 2024	48.47	48.56	48.47	48.56	47.92	0.10%	260
Oct 7, 2024	48.51	48.51	48.51	48.51	47.88	-0.33%	78
Oct 4, 2024	48.75	48.75	48.67	48.67	48.03	-0.95%	467
Oct 3, 2024	49.14	49.14	49.14	49.14	48.49	-0.45%	46
Oct 2, 2024	49.36	49.36	49.36	49.36	48.71	-0.19%	56
Oct 1, 2024	49.46	49.46	49.46	49.46	48.81	-0.01%	183
Sep 30, 2024	49.45	49.46	49.45	49.46	48.66	-0.24%	182
Sep 27, 2024	49.54	49.58	49.54	49.58	48.78	0.31%	182